TADAWUL:8170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	11.30	11.32	11.06	11.08	11.08	-1.95%	82,032
Aug 11, 2025	11.60	11.60	11.14	11.30	11.30	-2.59%	125,287
Aug 10, 2025	11.88	11.88	11.60	11.60	11.60	-2.44%	99,481
Aug 7, 2025	11.64	11.93	11.55	11.89	11.89	1.89%	101,712
Aug 6, 2025	11.50	11.68	11.46	11.67	11.67	1.48%	55,435
Aug 5, 2025	11.74	11.77	11.34	11.50	11.50	-1.79%	140,843
Aug 4, 2025	11.22	11.88	11.22	11.71	11.71	-5.56%	208,111
Aug 3, 2025	12.60	12.60	12.36	12.40	12.40	-1.82%	41,075
Jul 31, 2025	12.49	12.68	12.49	12.63	12.63	1.28%	37,820
Jul 30, 2025	12.42	12.58	12.28	12.47	12.47	0.40%	26,879
Jul 29, 2025	12.70	12.76	12.42	12.42	12.42	-2.66%	87,426
Jul 28, 2025	12.83	12.93	12.69	12.76	12.76	-0.55%	137,518
Jul 27, 2025	13.05	13.05	12.83	12.83	12.83	0.86%	50,579
Jul 24, 2025	12.88	12.90	12.70	12.72	12.72	-0.63%	58,598
Jul 23, 2025	12.71	12.96	12.71	12.80	12.80	-0.62%	58,556
Jul 22, 2025	13.00	13.01	12.76	12.88	12.88	-1.00%	57,255
Jul 21, 2025	12.86	13.07	12.73	13.01	13.01	1.17%	68,257
Jul 20, 2025	13.10	13.18	12.86	12.86	12.86	-1.83%	57,240
Jul 17, 2025	13.05	13.14	12.96	13.10	13.10	0.38%	107,957
Jul 16, 2025	13.24	13.24	13.05	13.05	13.05	-0.38%	56,981
Jul 15, 2025	13.44	13.47	13.10	13.10	13.10	-1.43%	66,953
Jul 14, 2025	13.62	13.72	13.22	13.29	13.29	-3.13%	179,178
Jul 13, 2025	13.54	13.81	13.54	13.72	13.72	1.33%	151,559
Jul 10, 2025	13.51	13.68	13.50	13.54	13.54	-0.22%	107,334
Jul 9, 2025	13.56	13.69	13.49	13.57	13.57	-0.22%	122,434
Jul 8, 2025	13.70	13.81	13.58	13.60	13.60	-1.09%	62,964
Jul 7, 2025	13.90	13.92	13.69	13.75	13.75	-1.15%	119,334
Jul 6, 2025	13.77	14.04	13.77	13.91	13.91	1.02%	61,611
Jul 3, 2025	13.90	13.93	13.76	13.77	13.77	-0.94%	83,010
Jul 2, 2025	14.10	14.12	13.90	13.90	13.90	-1.97%	76,420
Jul 1, 2025	14.25	14.27	14.01	14.18	14.18	-0.49%	55,256
Jun 30, 2025	13.94	14.27	13.90	14.25	14.25	2.22%	209,353
Jun 29, 2025	13.82	13.99	13.82	13.94	13.94	1.16%	60,113
Jun 26, 2025	13.72	13.90	13.66	13.78	13.78	1.03%	48,822
Jun 25, 2025	13.66	13.78	13.38	13.64	13.64	0.29%	56,077
Jun 24, 2025	13.20	13.60	13.14	13.60	13.60	6.08%	143,737
Jun 23, 2025	12.46	12.94	12.46	12.82	12.82	2.72%	138,402
Jun 22, 2025	12.44	12.82	12.44	12.48	12.48	0.16%	88,488
Jun 19, 2025	12.60	12.66	12.44	12.46	12.46	-	38,231
Jun 18, 2025	12.96	12.96	12.44	12.46	12.46	-3.71%	216,728
Jun 17, 2025	13.00	13.18	12.94	12.94	12.94	-1.07%	59,882
Jun 16, 2025	13.00	13.24	13.00	13.08	13.08	0.93%	54,168
Jun 15, 2025	12.60	13.12	12.60	12.96	12.96	-3.71%	143,407
Jun 12, 2025	13.76	13.76	13.40	13.46	13.46	-3.17%	159,729
Jun 11, 2025	13.72	13.98	13.72	13.90	13.90	5.14%	85,088
May 29, 2025	13.36	13.36	13.14	13.22	13.22	1.54%	151,738
May 28, 2025	12.90	13.26	12.90	13.02	13.02	0.46%	110,836
May 27, 2025	13.16	13.18	12.00	12.96	12.96	-1.82%	121,914
May 26, 2025	13.12	13.36	13.00	13.20	13.20	-0.60%	124,509
May 25, 2025	13.46	13.46	13.10	13.28	13.28	-1.19%	167,522